BALL Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	58.830	59.050	58.380	58.680	12.479	3,605,600
2010-08-03	58.740	59.380	58.710	58.810	12.507	3,180,800
2010-08-02	58.970	59.600	58.320	58.960	12.539	3,168,000
2010-07-30	56.620	58.450	56.390	58.240	12.386	4,432,400
2010-07-29	57.520	58.980	56.500	57.050	12.133	5,207,200
2010-07-28	57.530	57.720	56.940	57.090	12.141	3,658,400
2010-07-27	58.060	58.980	57.560	57.780	12.288	5,292,400
2010-07-26	57.100	57.980	57.040	57.930	12.320	3,656,000
2010-07-23	55.850	57.340	55.820	57.200	12.164	6,262,000
2010-07-22	56.250	56.290	55.580	55.850	11.877	6,163,200
2010-07-21	55.400	55.820	54.830	54.950	11.686	4,245,200
2010-07-20	53.750	55.370	53.730	55.240	11.748	4,003,200
2010-07-19	54.070	54.380	53.910	54.300	11.548	1,773,600
2010-07-16	54.980	55.100	53.850	53.950	11.473	4,082,000
2010-07-15	55.540	55.540	54.440	55.430	11.788	3,393,600
2010-07-14	55.280	55.760	55.080	55.380	11.777	2,844,000
2010-07-13	54.680	55.520	54.390	55.370	11.775	3,947,200
2010-07-12	54.010	54.420	53.670	53.880	11.458	3,934,800
2010-07-09	53.920	54.430	53.740	54.310	11.550	3,693,600
2010-07-08	53.830	54.100	53.480	53.840	11.450	4,394,400
2010-07-07	52.370	53.630	52.280	53.550	11.388	3,802,800
2010-07-06	52.570	53.120	52.050	52.550	11.176	3,289,200
2010-07-02	52.370	52.640	51.560	51.790	11.014	5,215,200
2010-07-01	52.650	52.760	51.360	52.190	11.099	4,384,400
2010-06-30	52.620	53.500	52.530	52.830	11.235	4,377,200
2010-06-29	52.750	53.060	52.300	52.800	11.229	4,930,800
2010-06-28	54.020	54.020	53.410	53.410	11.358	3,170,800
2010-06-25	53.690	54.120	53.270	53.850	11.452	7,052,800
2010-06-24	54.320	54.460	53.520	53.590	11.397	3,624,800
2010-06-23	54.880	55.040	54.320	54.610	11.614	3,421,600
2010-06-22	55.680	56.100	54.830	54.880	11.671	3,962,000
2010-06-21	55.750	56.010	55.350	55.570	11.818	5,220,400
2010-06-18	55.270	55.490	54.870	55.140	11.726	4,438,400
2010-06-17	54.750	55.490	54.410	55.340	11.769	4,014,000
2010-06-16	53.560	55.220	53.420	54.440	11.577	4,828,000
2010-06-15	52.570	53.440	52.170	53.440	11.365	3,153,200
2010-06-14	52.700	53.110	52.070	52.140	11.088	3,157,200
2010-06-11	51.230	52.410	51.230	52.350	11.133	2,604,400
2010-06-10	50.880	51.780	50.830	51.720	10.999	3,537,200
2010-06-09	51.840	52.490	50.170	50.340	10.706	4,741,600
2010-06-08	50.100	50.480	49.620	50.420	10.723	6,983,200
2010-06-07	51.130	51.670	50.180	50.210	10.678	5,265,600
2010-06-04	50.690	51.640	50.640	51.150	10.878	5,958,800
2010-06-03	50.310	51.660	50.310	51.500	10.952	6,822,400
2010-06-02	48.620	50.320	48.550	50.320	10.701	5,754,800
2010-06-01	48.680	49.460	48.410	48.450	10.304	3,308,000
2010-05-28	49.640	49.890	49.040	49.250	10.474	4,204,000
2010-05-27	48.790	49.790	48.780	49.750	10.580	4,000,000
2010-05-26	48.870	49.070	48.080	48.250	10.240	4,141,600
2010-05-25	47.840	48.630	46.700	48.630	10.320	5,931,600
2010-05-24	49.760	50.040	48.750	48.840	10.365	3,139,600
2010-05-21	48.640	50.030	47.780	50.030	10.618	5,552,400
2010-05-20	49.730	49.940	48.940	48.960	10.390	3,656,400
2010-05-19	50.830	51.150	50.000	50.710	10.762	2,626,000
2010-05-18	51.980	52.350	51.000	51.120	10.849	2,965,200
2010-05-17	51.110	51.700	50.500	51.560	10.942	3,592,800
2010-05-14	51.250	51.300	50.530	50.910	10.804	2,753,200
2010-05-13	51.910	52.140	51.460	51.700	10.972	2,415,600
2010-05-12	51.570	52.110	51.290	52.110	11.059	1,980,800
2010-05-11	51.080	51.840	51.070	51.520	10.934	3,453,200

← NewerPage 69 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2017-05-17	2:1
2011-02-16	2:1
2004-08-24	2:1
2002-02-25	2:1

Dividends

Ex-date	Amount
2026-09-01	0.2000 USD
2026-06-01	0.2000 USD
2026-03-02	0.2000 USD
2025-12-01	0.2000 USD
2025-09-02	0.2000 USD
2025-06-02	0.2000 USD
2025-03-03	0.2000 USD
2024-12-02	0.2000 USD
2024-09-03	0.2000 USD
2024-06-03	0.2000 USD
2024-02-29	0.2000 USD
2023-11-30	0.2000 USD
2023-08-31	0.2000 USD
2023-05-31	0.2000 USD
2023-02-28	0.2000 USD
2022-11-30	0.2000 USD
2022-08-31	0.2000 USD
2022-05-31	0.2000 USD
2022-02-28	0.2000 USD
2021-11-30	0.2000 USD
2021-08-31	0.2000 USD
2021-05-28	0.1500 USD
2021-02-26	0.1500 USD
2020-11-30	0.1500 USD
2020-08-31	0.1500 USD
2020-05-29	0.1500 USD
2020-02-28	0.1500 USD
2019-11-29	0.1500 USD
2019-08-30	0.1500 USD
2019-05-31	0.1500 USD
2019-02-28	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.